IGSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	53.15	53.15	53.13	53.14	-	0.02%	123,339
Feb 20, 2026	53.14	53.15	53.11	53.13	53.13	-	1,768,702
Feb 19, 2026	53.10	53.13	53.09	53.13	53.13	0.04%	2,884,801
Feb 18, 2026	53.11	53.13	53.10	53.11	53.11	-0.02%	2,524,437
Feb 17, 2026	53.12	53.14	53.10	53.12	53.12	-0.02%	2,832,063
Feb 13, 2026	53.13	53.14	53.10	53.13	53.13	0.15%	2,747,556
Feb 12, 2026	53.01	53.06	53.00	53.05	53.05	0.11%	2,283,682
Feb 11, 2026	52.97	53.01	52.96	52.99	52.99	-0.08%	2,522,495
Feb 10, 2026	53.03	53.05	53.02	53.03	53.03	0.08%	2,078,220
Feb 9, 2026	52.98	53.01	52.97	52.99	52.99	0.02%	3,183,870
Feb 6, 2026	52.98	53.00	52.94	52.98	52.98	-0.02%	4,716,964
Feb 5, 2026	52.93	52.99	52.91	52.99	52.99	0.25%	3,420,684
Feb 4, 2026	52.84	52.87	52.83	52.86	52.86	-	2,671,240
Feb 3, 2026	52.84	52.87	52.83	52.86	52.86	-	5,346,349
Feb 2, 2026	52.92	52.92	52.85	52.86	52.86	-0.47%	3,090,418
Jan 30, 2026	53.06	53.12	53.06	53.11	52.91	0.11%	11,354,367
Jan 29, 2026	53.03	53.07	53.01	53.05	52.85	0.04%	3,080,406
Jan 28, 2026	53.04	53.04	52.99	53.03	52.83	0.02%	2,489,716
Jan 27, 2026	53.00	53.04	52.99	53.02	52.82	0.06%	6,324,419
Jan 26, 2026	52.98	53.01	52.98	52.99	52.79	0.02%	3,145,471
Jan 23, 2026	52.94	52.99	52.93	52.98	52.78	0.06%	3,384,852
Jan 22, 2026	52.93	52.95	52.92	52.95	52.75	-	4,950,053
Jan 21, 2026	52.91	52.96	52.91	52.95	52.75	0.13%	2,644,518
Jan 20, 2026	52.88	52.91	52.87	52.88	52.68	-0.08%	4,530,720
Jan 16, 2026	52.95	52.96	52.89	52.92	52.72	-0.04%	3,431,935
Jan 15, 2026	52.97	52.97	52.93	52.94	52.74	-0.06%	2,648,313
Jan 14, 2026	52.97	52.99	52.96	52.97	52.77	0.02%	7,362,563
Jan 13, 2026	52.94	52.96	52.92	52.96	52.76	0.11%	3,047,613
Jan 12, 2026	52.89	52.92	52.88	52.90	52.70	-0.02%	10,260,660
Jan 9, 2026	52.92	52.94	52.89	52.91	52.71	-	4,469,055
Jan 8, 2026	52.92	52.94	52.90	52.91	52.71	-0.04%	3,999,582
Jan 7, 2026	52.98	52.98	52.93	52.93	52.73	-0.02%	4,851,474
Jan 6, 2026	52.94	52.95	52.91	52.94	52.74	-	8,930,437
Jan 5, 2026	52.94	52.95	52.91	52.94	52.74	0.09%	3,161,097
Jan 2, 2026	52.89	52.92	52.87	52.89	52.69	0.02%	2,282,148
Dec 31, 2025	52.91	52.93	52.86	52.88	52.68	-0.09%	2,377,601
Dec 30, 2025	52.91	52.95	52.89	52.93	52.73	-	2,999,770
Dec 29, 2025	52.90	52.93	52.88	52.93	52.73	0.06%	1,486,553
Dec 26, 2025	52.89	52.90	52.86	52.90	52.70	0.09%	2,622,638
Dec 24, 2025	52.81	52.85	52.79	52.85	52.65	0.15%	1,248,584
Dec 23, 2025	52.74	52.79	52.73	52.77	52.57	-0.04%	1,841,071
Dec 22, 2025	52.80	52.82	52.77	52.79	52.59	-0.02%	2,552,585
Dec 19, 2025	52.81	52.81	52.79	52.80	52.60	-0.41%	2,180,820
Dec 18, 2025	53.02	53.04	52.99	53.02	52.62	0.13%	6,243,965
Dec 17, 2025	52.95	52.97	52.93	52.95	52.55	-0.04%	5,034,540
Dec 16, 2025	52.92	52.98	52.91	52.97	52.57	0.09%	2,711,479
Dec 15, 2025	52.93	52.96	52.89	52.92	52.52	0.09%	5,100,957
Dec 12, 2025	52.88	52.91	52.87	52.87	52.47	-0.09%	1,374,720
Dec 11, 2025	52.94	52.97	52.90	52.92	52.52	-	2,569,423
Dec 10, 2025	52.79	52.92	52.78	52.92	52.52	0.23%	2,431,115